Dark

ADEA20261218C40
ADEA Dec 18 2026 40.00 Call (ADEA261218C00040000)
option OPRA

EOD

Sep 25, 2026

0.2600-16.129%(-0.0500)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.1500	0.2600	0.1500	0.2600	-16.129%	26	2,180	0.000%
2026-09-21	0.3100	0.3100	0.3100	0.3100	-11.429%	1	2,185	-16.129%
2026-09-16	0.4300	0.4300	0.3500	0.3500	0.000%	2	2,184	-25.714%
2026-09-14	0.5500	0.5500	0.3300	0.3500	-41.667%	31	2,183	-25.714%
2026-09-11	0.6000	0.6000	0.6000	0.6000	-7.692%	12	2,161	-56.667%
2026-09-08	0.5600	0.7000	0.5600	0.6500	+8.333%	14	2,161	-60.000%
2026-09-04	0.6000	0.6000	0.6000	0.6000	+50.000%	2	2,159	-56.667%
2026-09-02	0.4700	0.4700	0.4000	0.4000	-11.111%	2	2,159	-35.000%
2026-09-01	0.5300	0.5300	0.4500	0.4500	-10.000%	7	2,159	-42.222%
2026-08-28	0.7500	0.7500	0.5000	0.5000	-41.176%	6	2,161	-48.000%
2026-08-27	0.8000	0.8500	0.8000	0.8500	+13.333%	14	2,161	-69.412%
2026-08-26	1.1500	1.1500	0.7500	0.7500	-21.053%	4	2,162	-65.333%
2026-08-25	0.9500	0.9500	0.9500	0.9500	-3.061%	2	2,160	-72.632%
2026-08-24	1.0000	1.0000	0.9800	0.9800	-2.000%	3	2,158	-73.469%
2026-08-21	1.1900	1.1900	1.0000	1.0000	-11.504%	4	2,157	-74.000%
2026-08-20	1.1300	1.1300	1.1300	1.1300	-18.116%	1	2,156	-76.991%
2026-08-19	1.4200	1.4200	1.3800	1.3800	-8.000%	6	2,155	-81.159%
2026-08-18	1.5500	1.6000	1.5000	1.5000	-31.193%	3	2,155	-82.667%
2026-08-14	2.5000	2.5000	2.1800	2.1800	+14.737%	2	2,156	-88.073%
2026-08-12	1.8900	1.9000	1.8900	1.9000	+11.765%	3	2,154	-86.316%
2026-08-11	1.7000	1.7000	1.7000	1.7000	-2.857%	1	2,154	-84.706%
2026-08-10	1.9500	1.9500	1.7500	1.7500	-14.634%	9	2,154	-85.143%
2026-08-07	2.0500	2.0500	2.0500	2.0500	-28.070%	1	2,154	-87.317%
2026-08-05	3.0000	3.2000	2.8500	2.8500	-16.176%	94	2,154	-90.877%
2026-08-04	2.3500	3.6000	2.3500	3.4000	+78.947%	23	2,245	-92.353%
2026-08-03	1.6800	1.9500	1.6800	1.9000	+9.195%	46	2,256	-86.316%
2026-07-31	1.7000	1.7500	1.7000	1.7400	+22.535%	4	2,300	-85.057%
2026-07-30	1.2100	1.4200	1.1900	1.4200	+42.000%	111	2,300	-81.690%
2026-07-29	1.0200	1.0200	1.0000	1.0000	-28.571%	9	2,295	-74.000%
2026-07-28	1.4000	1.4000	1.1500	1.4000	-12.500%	112	2,293	-81.429%
2026-07-27	1.6000	1.6000	1.6000	1.6000	-5.882%	1	2,298	-83.750%
2026-07-24	1.9000	1.9000	1.7000	1.7000	-15.000%	20	2,298	-84.706%
2026-07-23	2.2000	2.2000	2.0000	2.0000	-9.091%	4	2,302	-87.000%
2026-07-22	2.2500	2.3200	2.2000	2.2000	+4.762%	7	2,304	-88.182%
2026-07-21	2.1000	2.1000	2.1000	2.1000	+13.514%	15	2,308	-87.619%
2026-07-20	1.8500	1.8500	1.8500	1.8500	+6.936%	1	2,308	-85.946%
2026-07-17	1.6700	1.7400	1.5500	1.7300	-3.889%	184	2,308	-84.971%
2026-07-16	1.9500	2.0400	1.8000	1.8000	-26.531%	38	2,337	-85.556%
2026-07-15	2.5500	2.5700	2.4500	2.4500	-10.909%	27	2,337	-89.388%
2026-07-14	2.8500	2.8500	2.7500	2.7500	-2.135%	39	2,351	-90.545%
2026-07-13	3.0000	3.0000	2.8100	2.8100	-20.845%	11	2,354	-90.747%
2026-07-10	3.5500	3.5500	3.5500	3.5500	-6.579%	1	2,355	-92.676%
2026-07-09	3.9000	4.0000	3.6000	3.8000	+8.571%	42	2,356	-93.158%
2026-07-08	3.5000	3.5000	3.5000	3.5000	+6.707%	26	2,360	-92.571%
2026-07-07	3.0000	3.3900	2.9000	3.2800	-18.000%	157	2,360	-92.073%
2026-07-06	4.1000	4.1500	4.0000	4.0000	+14.286%	28	2,379	-93.500%
2026-07-02	4.9400	5.2000	3.5000	3.5000	-31.373%	71	2,395	-92.571%
2026-07-01	5.0000	5.1000	4.9000	5.1000	-10.526%	6	2,395	-94.902%
2026-06-30	6.0000	6.5000	5.4400	5.7000	-0.870%	145	2,395	-95.439%
2026-06-29	5.3000	5.8000	5.0000	5.7500	+19.792%	79	2,345	-95.478%
2026-06-26	4.3500	4.8000	4.3000	4.8000	+5.495%	50	2,349	-94.583%
2026-06-25	4.6000	4.8000	4.5000	4.5500	+1.111%	175	2,371	-94.286%
2026-06-24	4.6000	4.9500	4.3000	4.5000	-7.216%	15	2,429	-94.222%
2026-06-23	4.6000	5.0000	4.6000	4.8500	-7.619%	93	2,429	-94.639%
2026-06-22	5.5200	5.5200	4.9000	5.2500	-8.696%	37	2,430	-95.048%
2026-06-18	5.5000	5.8000	4.9000	5.7500	+3.047%	51	2,449	-95.478%
2026-06-17	6.1300	6.3000	5.5800	5.5800	-0.357%	43	2,449	-95.341%
2026-06-16	5.9000	6.3500	5.6000	5.6000	-15.152%	146	2,453	-95.357%
2026-06-15	6.4000	6.8000	6.0500	6.6000	+2.326%	28	2,463	-96.061%
2026-06-12	6.8000	6.9000	6.3000	6.4500	-10.417%	50	2,464	-95.969%
2026-06-11	6.3000	7.2000	6.0000	7.2000	+15.016%	104	2,499	-96.389%
2026-06-10	6.1000	7.0000	6.0000	6.2600	+1.789%	161	2,528	-95.847%
2026-06-09	7.4000	8.2000	5.3000	6.1500	-11.511%	183	2,632	-95.772%
2026-06-08	5.7600	7.7000	5.7000	6.9500	+19.828%	2,187	3,785	-96.259%
2026-06-05	6.8000	7.0000	5.3000	5.8000	-23.684%	241	3,786	-95.517%
2026-06-04	7.1000	8.0000	6.5500	7.6000	+5.556%	58	3,776	-96.579%
2026-06-03	5.9000	7.3000	5.3800	7.2000	+26.316%	314	3,750	-96.389%
2026-06-02	5.5000	6.3000	5.2000	5.7000	+19.497%	92	3,648	-95.439%
2026-06-01	2.8000	5.6000	2.8000	4.7700	+76.667%	168	3,601	-94.549%
2026-05-29	2.5800	2.7500	2.5500	2.7000	0.000%	22	3,584	-90.370%
2026-05-28	2.7000	2.8000	2.7000	2.7000	-6.897%	64	3,594	-90.370%
2026-05-27	3.0000	3.1800	2.6900	2.9000	+3.571%	37	3,606	-91.034%
2026-05-26	2.4500	2.9000	2.4500	2.8000	+20.690%	46	3,615	-90.714%
2026-05-22	1.5000	2.4500	1.5000	2.3200	+5.455%	381	3,664	-88.793%
2026-05-21	2.0000	2.2000	1.9500	2.2000	+2.326%	99	3,663	-88.182%
2026-05-20	2.4000	2.4000	2.1200	2.1500	-17.308%	76	3,663	-87.907%
2026-05-19	2.6500	2.6500	2.5000	2.6000	-10.345%	60	3,591	-90.000%
2026-05-18	3.9200	3.9200	2.8100	2.9000	-38.298%	1,816	3,591	-91.034%
2026-05-15	5.2000	5.2000	4.4000	4.7000	-14.545%	166	3,591	-94.468%
2026-05-14	5.2000	5.5000	5.0000	5.5000	+3.774%	198	3,633	-95.273%
2026-05-13	5.8000	6.0000	5.1500	5.3000	-5.357%	816	3,522	-95.094%
2026-05-12	5.8000	5.9000	4.5000	5.6000	-5.085%	184	3,522	-95.357%
2026-05-11	2.3500	6.3000	2.0000	5.9000	+195.000%	1,004	3,522	-95.593%
2026-05-08	1.7500	2.0500	1.7500	2.0000	+17.647%	1,331	2,829	-87.000%
2026-05-07	1.6000	1.7000	1.5000	1.7000	+6.250%	3	1,551	-84.706%
2026-05-06	1.3500	1.6000	1.3500	1.6000	0.000%	10	1,553	-83.750%
2026-05-05	3.2000	3.2000	1.3800	1.6000	-56.757%	104	1,552	-83.750%
2026-05-04	3.9000	4.3000	3.4000	3.7000	-3.896%	1,397	1,482	-92.973%
2026-05-01	3.2000	3.8500	3.0300	3.8500	+20.313%	65	112	-93.247%
2026-04-30	2.7000	3.3000	2.7000	3.2000	+20.755%	34	112	-91.875%
2026-04-29	2.8000	2.9000	2.6300	2.6500	+5.578%	44	78	-90.189%
2026-04-28	2.5000	2.9500	2.5000	2.5100	+6.809%	21	36	-89.641%
2026-04-24	2.6700	2.6700	2.3500	2.3500	+11.905%	5	15	-88.936%
2026-04-20	2.0500	2.1500	2.0500	2.1000	+5.000%	8	10	-87.619%
2026-04-17	2.0000	2.0000	2.0000	2.0000	0.000%	2	2	-87.000%

.dark-mode .FYr1Sh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FYr1Sh{ color: #333333; background-color: white; border: 2px solid #333333; }ADEA20261218C40ADEA Dec 18 2026 40.00 Call (ADEA261218C00040000)option OPRA

ADEA20261218C40
ADEA Dec 18 2026 40.00 Call (ADEA261218C00040000)
option OPRA